Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 17.82 | 18.09 | 17.49 | 18.09 | 691,849 | +0.18(+0.99%) |
Nov 26, 2008 | 16.36 | 18.10 | 16.36 | 17.91 | 1,877,589 | +0.73(+4.26%) |
Nov 25, 2008 | 17.35 | 17.39 | 16.38 | 17.18 | 3,062,340 | +0.57(+3.41%) |
Nov 24, 2008 | 14.74 | 16.94 | 14.70 | 16.61 | 2,598,275 | +2.16(+14.95%) |
Nov 21, 2008 | 14.53 | 14.53 | 13.55 | 14.45 | 2,844,923 | +0.40(+2.83%) |
Nov 20, 2008 | 14.15 | 15.11 | 13.53 | 14.05 | 4,171,991 | -0.34(-2.38%) |
Nov 19, 2008 | 16.57 | 16.63 | 14.38 | 14.40 | 3,020,300 | -2.18(-13.15%) |
Nov 18, 2008 | 16.34 | 16.92 | 15.99 | 16.57 | 2,125,498 | +0.16(+0.97%) |
Nov 17, 2008 | 15.98 | 17.39 | 15.71 | 16.42 | 1,830,642 | +0.24(+1.48%) |
Nov 14, 2008 | 17.55 | 17.73 | 16.08 | 16.18 | 2,744,084 | -1.64(-9.18%) |
Nov 13, 2008 | 16.95 | 18.01 | 15.14 | 17.81 | 5,661,396 | +1.00(+5.94%) |
Nov 12, 2008 | 16.87 | 17.95 | 16.67 | 16.81 | 2,145,031 | -0.44(-2.53%) |
Nov 11, 2008 | 17.78 | 17.98 | 17.25 | 17.25 | 2,516,971 | -0.51(-2.85%) |
Nov 10, 2008 | 18.77 | 18.98 | 17.49 | 17.76 | 1,851,692 | -0.40(-2.19%) |
Nov 07, 2008 | 18.49 | 18.97 | 17.53 | 18.15 | 1,470,730 | +0.22(+1.25%) |
Nov 06, 2008 | 18.30 | 18.71 | 17.86 | 17.93 | 1,822,151 | -0.48(-2.62%) |
Nov 05, 2008 | 19.31 | 19.99 | 18.30 | 18.41 | 2,219,596 | -1.27(-6.45%) |
Nov 04, 2008 | 19.16 | 19.71 | 18.38 | 19.68 | 2,457,830 | +1.00(+5.34%) |
Nov 03, 2008 | 18.54 | 18.82 | 18.00 | 18.68 | 1,875,532 | +0.05(+0.25%) |
Oct 31, 2008 | 18.31 | 18.98 | 17.81 | 18.64 | 1,790,605 | +0.32(+1.77%) |
Oct 30, 2008 | 18.48 | 19.12 | 17.77 | 18.31 | 2,336,992 | +0.36(+1.98%) |
Oct 29, 2008 | 18.21 | 19.44 | 17.58 | 17.96 | 2,030,623 | -0.35(-1.92%) |
Oct 28, 2008 | 17.48 | 18.33 | 16.11 | 18.31 | 2,475,048 | +1.35(+7.99%) |
Oct 27, 2008 | 17.23 | 18.49 | 16.65 | 16.95 | 2,359,316 | -0.60(-3.44%) |
Oct 24, 2008 | 17.64 | 18.96 | 17.19 | 17.56 | 5,542,536 | -2.69(-13.29%) |
Oct 23, 2008 | 21.34 | 21.98 | 19.24 | 20.25 | 2,460,189 | -0.73(-3.46%) |
Oct 22, 2008 | 21.07 | 22.16 | 20.22 | 20.98 | 3,008,882 | -0.39(-1.82%) |
Oct 21, 2008 | 21.89 | 22.76 | 21.28 | 21.37 | 2,009,515 | -0.89(-4.00%) |
Oct 20, 2008 | 21.20 | 22.78 | 21.20 | 22.26 | 1,580,295 | +0.74(+3.42%) |
Oct 17, 2008 | 20.62 | 22.48 | 20.04 | 21.52 | 2,215,150 | -0.03(-0.13%) |
Oct 16, 2008 | 19.70 | 21.55 | 18.71 | 21.55 | 2,403,811 | +1.91(+9.71%) |
Oct 15, 2008 | 22.46 | 22.55 | 19.64 | 19.64 | 2,181,001 | -3.45(-14.92%) |
Oct 14, 2008 | 26.16 | 26.16 | 22.56 | 23.09 | 2,400,517 | -1.58(-6.42%) |
Oct 13, 2008 | 22.50 | 24.67 | 22.11 | 24.67 | 2,980,274 | +2.89(+13.28%) |
Oct 10, 2008 | 18.02 | 22.22 | 17.19 | 21.78 | 3,447,033 | +2.60(+13.54%) |
Oct 09, 2008 | 19.89 | 21.35 | 18.82 | 19.18 | 2,538,219 | -0.65(-3.26%) |
Oct 08, 2008 | 19.19 | 20.89 | 18.87 | 19.83 | 2,765,230 | +0.01(+0.07%) |
Oct 07, 2008 | 21.48 | 21.54 | 19.75 | 19.81 | 2,045,780 | -1.14(-5.46%) |
Oct 06, 2008 | 21.09 | 21.25 | 19.07 | 20.96 | 3,393,251 | -0.80(-3.66%) |
Oct 03, 2008 | 21.37 | 22.76 | 21.23 | 21.75 | 0 | +0.91(+4.36%) |
Oct 02, 2008 | 24.12 | 24.12 | 20.67 | 20.85 | 2,350,456 | -3.37(-13.93%) |
Oct 01, 2008 | 23.84 | 24.28 | 23.38 | 24.22 | 1,889,403 | +0.21(+0.86%) |
Sep 30, 2008 | 23.31 | 24.06 | 22.56 | 24.01 | 1,469,678 | +1.43(+6.31%) |
Sep 29, 2008 | 24.37 | 24.46 | 22.09 | 22.59 | 1,570,153 | -2.23(-8.99%) |
Sep 26, 2008 | 24.54 | 24.91 | 23.98 | 24.82 | 0 | -0.20(-0.81%) |
Sep 25, 2008 | 24.75 | 25.40 | 24.50 | 25.02 | 998,857 | +0.52(+2.10%) |
Sep 24, 2008 | 25.14 | 25.26 | 24.37 | 24.51 | 1,152,791 | -0.63(-2.50%) |
Sep 23, 2008 | 24.98 | 25.85 | 24.86 | 25.13 | 1,395,461 | +0.19(+0.77%) |
Sep 22, 2008 | 25.27 | 26.18 | 24.91 | 24.94 | 1,708,763 | -0.68(-2.67%) |
Sep 19, 2008 | 25.83 | 27.82 | 23.97 | 25.63 | 0 | +2.23(+9.52%) |
Sep 18, 2008 | 23.55 | 24.38 | 22.55 | 23.40 | 2,608,874 | +0.06(+0.26%) |
Sep 17, 2008 | 24.34 | 24.35 | 22.74 | 23.34 | 2,020,129 | -1.38(-5.59%) |
Sep 16, 2008 | 23.34 | 24.80 | 23.07 | 24.72 | 1,861,917 | +0.84(+3.51%) |
Sep 15, 2008 | 22.95 | 24.61 | 22.62 | 23.88 | 1,632,464 | -0.85(-3.45%) |
Sep 12, 2008 | 24.68 | 25.32 | 24.44 | 24.74 | 2,448,927 | -0.11(-0.43%) |
Sep 11, 2008 | 23.76 | 24.90 | 23.67 | 24.84 | 1,422,767 | +0.82(+3.39%) |
Sep 10, 2008 | 23.84 | 24.44 | 23.71 | 24.03 | 2,401,597 | +0.28(+1.16%) |
Sep 09, 2008 | 24.69 | 25.08 | 23.70 | 23.75 | 2,512,147 | -1.12(-4.49%) |
Sep 08, 2008 | 25.23 | 25.79 | 24.76 | 24.87 | 2,317,643 | +0.39(+1.61%) |
Sep 05, 2008 | 24.81 | 24.84 | 23.68 | 24.47 | 0 | -0.49(-1.97%) |
Sep 04, 2008 | 27.47 | 27.51 | 24.76 | 24.97 | 3,346,584 | -2.50(-9.11%) |
Sep 03, 2008 | 27.49 | 28.18 | 27.24 | 27.47 | 1,915,355 | +0.02(+0.07%) |
Sep 02, 2008 | 27.82 | 28.48 | 27.29 | 27.45 | 1,801,193 | -0.24(-0.86%) |
Aug 29, 2008 | 28.14 | 28.14 | 27.35 | 27.69 | 1,273,147 | -0.29(-1.04%) |
Aug 28, 2008 | 27.00 | 28.14 | 27.00 | 27.98 | 1,936,100 | +1.08(+4.03%) |
Aug 27, 2008 | 26.17 | 27.10 | 26.03 | 26.90 | 2,619,338 | +0.42(+1.59%) |
Aug 26, 2008 | 25.68 | 26.47 | 25.53 | 26.47 | 1,272,112 | +0.81(+3.14%) |
Aug 25, 2008 | 26.56 | 26.56 | 25.28 | 25.67 | 1,033,349 | -1.04(-3.90%) |
Aug 22, 2008 | 26.42 | 26.85 | 26.33 | 26.71 | 1,521,448 | +0.60(+2.28%) |
Aug 21, 2008 | 26.02 | 26.89 | 24.87 | 26.11 | 1,838,734 | -0.77(-2.88%) |
Aug 20, 2008 | 27.19 | 27.61 | 26.65 | 26.89 | 1,492,082 | -0.49(-1.78%) |
Aug 19, 2008 | 27.18 | 27.66 | 26.86 | 27.37 | 2,251,579 | +0.18(+0.67%) |
Aug 18, 2008 | 27.25 | 27.42 | 27.03 | 27.19 | 2,002,637 | +0.21(+0.78%) |
Aug 15, 2008 | 27.39 | 27.39 | 26.62 | 26.98 | 0 | +0.20(+0.73%) |
Aug 14, 2008 | 26.56 | 27.47 | 26.52 | 26.78 | 1,314,331 | +0.10(+0.39%) |
Aug 13, 2008 | 26.61 | 26.86 | 26.05 | 26.68 | 1,305,431 | +0.04(+0.16%) |
Aug 12, 2008 | 27.14 | 27.15 | 26.25 | 26.64 | 1,380,442 | -0.47(-1.75%) |
Aug 11, 2008 | 26.20 | 27.30 | 26.17 | 27.11 | 1,917,412 | +0.92(+3.53%) |
Aug 08, 2008 | 25.37 | 26.60 | 25.37 | 26.19 | 1,155,008 | +0.52(+2.01%) |
Aug 07, 2008 | 25.83 | 26.01 | 25.31 | 25.67 | 1,214,731 | -0.20(-0.76%) |
Aug 06, 2008 | 25.32 | 26.09 | 25.04 | 25.87 | 1,565,269 | +0.44(+1.73%) |
Aug 05, 2008 | 25.41 | 25.77 | 24.92 | 25.43 | 2,227,973 | +0.25(+1.01%) |
Aug 04, 2008 | 25.58 | 25.66 | 24.96 | 25.18 | 1,706,455 | -0.35(-1.38%) |
Aug 01, 2008 | 25.95 | 26.13 | 24.89 | 25.53 | 1,401,483 | -0.49(-1.87%) |
Jul 31, 2008 | 26.02 | 26.68 | 25.85 | 26.02 | 1,293,864 | -0.58(-2.17%) |
Jul 30, 2008 | 26.70 | 26.86 | 25.97 | 26.59 | 1,588,687 | +0.17(+0.66%) |
Jul 29, 2008 | 26.20 | 26.79 | 25.95 | 26.42 | 2,233,253 | +0.38(+1.44%) |
Jul 28, 2008 | 26.30 | 26.60 | 25.81 | 26.04 | 1,079,971 | -0.29(-1.09%) |
Jul 25, 2008 | 25.76 | 26.50 | 25.48 | 26.33 | 1,836,658 | +0.82(+3.22%) |
Jul 24, 2008 | 26.92 | 26.92 | 25.38 | 25.51 | 3,745,972 | -1.05(-3.95%) |
Jul 23, 2008 | 26.88 | 27.13 | 25.85 | 26.56 | 3,146,546 | -0.71(-2.61%) |
Jul 22, 2008 | 25.74 | 27.30 | 25.74 | 27.27 | 4,392,887 | +2.24(+8.95%) |
Jul 21, 2008 | 24.96 | 25.29 | 24.73 | 25.03 | 2,095,878 | +0.21(+0.83%) |
Jul 18, 2008 | 25.56 | 25.56 | 24.56 | 24.82 | 2,054,403 | -0.69(-2.72%) |
Jul 17, 2008 | 25.66 | 25.80 | 24.70 | 25.52 | 2,978,190 | -0.14(-0.53%) |
Jul 16, 2008 | 24.97 | 26.06 | 24.83 | 25.65 | 3,059,720 | +0.93(+3.77%) |
Jul 15, 2008 | 24.42 | 24.82 | 23.96 | 24.72 | 3,349,080 | +0.30(+1.23%) |
Jul 14, 2008 | 23.57 | 24.56 | 23.44 | 24.42 | 3,477,600 | +1.46(+6.37%) |
Jul 11, 2008 | 21.89 | 23.27 | 21.72 | 22.96 | 3,435,756 | +0.94(+4.28%) |
Jul 10, 2008 | 21.52 | 22.15 | 21.46 | 22.02 | 1,298,476 | +0.49(+2.26%) |
Jul 09, 2008 | 22.15 | 22.15 | 21.49 | 21.53 | 1,326,728 | -0.47(-2.15%) |
Jul 08, 2008 | 21.13 | 22.00 | 20.71 | 22.00 | 2,000,592 | +0.93(+4.40%) |
Jul 07, 2008 | 20.78 | 21.39 | 20.75 | 21.07 | 1,438,725 | +0.33(+1.58%) |
Jul 04, 2008 | 20.98 | 21.24 | 20.29 | 20.75 | 1,037,997 | +0.00(+0.00%) |
Jul 03, 2008 | 20.98 | 21.24 | 20.29 | 20.75 | 1,037,997 | -0.26(-1.23%) |
Jul 02, 2008 | 22.61 | 22.78 | 20.96 | 21.00 | 2,368,323 | -1.64(-7.24%) |
Jul 01, 2008 | 22.79 | 22.79 | 21.84 | 22.65 | 2,139,940 | -0.15(-0.64%) |
Jun 30, 2008 | 22.35 | 23.04 | 21.47 | 22.79 | 2,057,832 | +0.37(+1.63%) |
Jun 27, 2008 | 22.72 | 23.32 | 22.40 | 22.42 | 1,869,776 | -0.19(-0.85%) |
Jun 26, 2008 | 23.77 | 23.77 | 22.51 | 22.62 | 1,927,445 | -1.34(-5.60%) |
Jun 25, 2008 | 23.40 | 24.14 | 23.29 | 23.96 | 2,140,130 | +0.68(+2.94%) |
Jun 24, 2008 | 22.73 | 23.72 | 22.54 | 23.27 | 2,697,847 | +0.40(+1.74%) |
Jun 23, 2008 | 22.92 | 23.12 | 22.67 | 22.87 | 1,554,274 | +0.11(+0.47%) |
Jun 20, 2008 | 22.45 | 23.31 | 22.35 | 22.77 | 2,658,613 | +0.18(+0.81%) |
Jun 19, 2008 | 21.03 | 22.71 | 20.87 | 22.58 | 2,734,193 | +1.52(+7.23%) |
Jun 18, 2008 | 20.62 | 21.22 | 20.57 | 21.06 | 908,993 | +0.38(+1.86%) |
Jun 17, 2008 | 21.05 | 21.05 | 20.46 | 20.68 | 1,149,600 | -0.30(-1.43%) |
Jun 16, 2008 | 21.05 | 21.16 | 20.71 | 20.98 | 833,483 | -0.11(-0.51%) |
Jun 13, 2008 | 21.05 | 21.25 | 20.70 | 21.08 | 807,100 | +0.23(+1.10%) |
Jun 12, 2008 | 20.64 | 21.22 | 20.56 | 20.85 | 1,092,850 | +0.31(+1.53%) |
Jun 11, 2008 | 21.45 | 21.52 | 20.52 | 20.54 | 1,040,749 | -1.07(-4.95%) |
Jun 10, 2008 | 21.46 | 21.79 | 21.09 | 21.61 | 1,079,519 | +0.28(+1.30%) |
Jun 09, 2008 | 21.23 | 21.55 | 21.00 | 21.33 | 929,217 | +0.14(+0.66%) |
Jun 06, 2008 | 22.10 | 22.10 | 21.19 | 21.19 | 1,611,119 | -1.12(-5.04%) |
Jun 05, 2008 | 21.85 | 22.41 | 21.73 | 22.32 | 1,555,791 | +0.53(+2.41%) |
Jun 04, 2008 | 21.48 | 21.98 | 21.34 | 21.79 | 911,184 | +0.28(+1.31%) |
Jun 03, 2008 | 21.52 | 21.75 | 21.18 | 21.51 | 796,623 | +0.10(+0.48%) |
Jun 02, 2008 | 21.91 | 21.91 | 20.99 | 21.41 | 1,175,157 | -0.42(-1.93%) |
May 30, 2008 | 22.09 | 22.19 | 21.51 | 21.83 | 1,067,736 | -0.24(-1.08%) |
May 29, 2008 | 21.91 | 22.35 | 21.69 | 22.07 | 832,288 | +0.29(+1.31%) |
May 28, 2008 | 21.67 | 21.79 | 21.29 | 21.78 | 813,754 | +0.13(+0.61%) |
May 27, 2008 | 21.18 | 21.67 | 21.18 | 21.65 | 572,665 | +0.47(+2.21%) |
May 26, 2008 | 21.45 | 21.56 | 20.87 | 21.18 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.45 | 21.56 | 20.87 | 21.18 | 765,000 | -0.34(-1.59%) |
May 22, 2008 | 21.62 | 21.74 | 21.30 | 21.52 | 1,107,071 | +0.08(+0.39%) |
May 21, 2008 | 21.31 | 22.02 | 21.28 | 21.44 | 1,240,632 | +0.21(+0.97%) |
May 20, 2008 | 21.01 | 21.41 | 20.73 | 21.23 | 754,126 | +0.15(+0.71%) |
May 19, 2008 | 21.33 | 21.68 | 21.01 | 21.08 | 1,032,271 | -0.02(-0.11%) |
May 16, 2008 | 21.65 | 21.65 | 20.85 | 21.11 | 862,113 | -0.31(-1.44%) |
May 15, 2008 | 20.83 | 21.44 | 20.69 | 21.42 | 961,817 | +0.58(+2.77%) |
May 14, 2008 | 20.62 | 21.29 | 20.62 | 20.84 | 1,813,057 | -0.68(-3.14%) |
May 13, 2008 | 21.56 | 21.56 | 21.26 | 21.52 | 1,201,370 | +0.05(+0.22%) |
May 12, 2008 | 20.85 | 21.48 | 20.63 | 21.47 | 1,339,759 | +0.68(+3.27%) |
May 09, 2008 | 20.79 | 20.92 | 20.57 | 20.79 | 724,780 | -0.04(-0.20%) |
May 08, 2008 | 20.53 | 20.83 | 20.44 | 20.83 | 1,532,992 | +0.34(+1.65%) |
May 07, 2008 | 20.76 | 20.83 | 20.34 | 20.49 | 1,401,880 | -0.20(-0.95%) |
May 06, 2008 | 20.46 | 20.75 | 20.23 | 20.69 | 1,208,517 | +0.25(+1.22%) |
May 05, 2008 | 20.11 | 20.49 | 20.11 | 20.44 | 906,497 | +0.12(+0.58%) |
May 02, 2008 | 20.39 | 20.67 | 20.19 | 20.32 | 1,198,899 | +0.04(+0.18%) |
May 01, 2008 | 20.11 | 20.39 | 19.85 | 20.29 | 958,301 | +0.19(+0.93%) |
Apr 30, 2008 | 20.19 | 20.72 | 19.88 | 20.10 | 1,389,440 | +0.14(+0.70%) |
Apr 29, 2008 | 20.01 | 20.22 | 19.64 | 19.96 | 1,444,570 | -0.04(-0.21%) |
Apr 28, 2008 | 19.63 | 20.16 | 19.54 | 20.00 | 1,670,851 | +0.38(+1.96%) |
Apr 25, 2008 | 19.45 | 19.72 | 19.33 | 19.62 | 1,679,261 | +0.00(+0.00%) |
Apr 24, 2008 | 19.14 | 20.33 | 18.98 | 19.62 | 3,963,854 | +1.06(+5.74%) |
Apr 23, 2008 | 18.78 | 18.97 | 18.48 | 18.55 | 1,101,004 | -0.29(-1.52%) |
Apr 22, 2008 | 19.16 | 19.16 | 18.56 | 18.84 | 1,061,987 | -0.39(-2.05%) |
Apr 21, 2008 | 19.22 | 19.36 | 19.02 | 19.23 | 1,040,600 | +0.03(+0.15%) |
Apr 18, 2008 | 18.75 | 19.36 | 18.75 | 19.20 | 1,366,110 | +0.70(+3.77%) |
Apr 17, 2008 | 18.82 | 18.84 | 18.35 | 18.51 | 911,489 | -0.40(-2.11%) |
Apr 16, 2008 | 18.41 | 18.92 | 18.21 | 18.90 | 967,925 | +0.75(+4.13%) |
Apr 15, 2008 | 17.79 | 18.16 | 17.72 | 18.15 | 804,233 | +0.43(+2.43%) |
Apr 14, 2008 | 17.36 | 17.85 | 17.25 | 17.72 | 959,268 | +0.38(+2.22%) |
Apr 11, 2008 | 17.78 | 17.93 | 17.26 | 17.34 | 1,027,318 | -0.66(-3.65%) |
Apr 10, 2008 | 17.64 | 18.00 | 17.35 | 18.00 | 971,744 | +0.49(+2.81%) |
Apr 09, 2008 | 18.09 | 18.15 | 17.34 | 17.50 | 1,371,309 | -0.77(-4.23%) |
Apr 08, 2008 | 18.32 | 18.50 | 18.14 | 18.28 | 645,127 | -0.14(-0.74%) |
Apr 07, 2008 | 18.19 | 18.87 | 18.06 | 18.41 | 1,197,058 | +0.34(+1.87%) |
Apr 04, 2008 | 18.14 | 18.25 | 18.03 | 18.07 | 1,061,831 | -0.05(-0.28%) |
Apr 03, 2008 | 18.21 | 18.29 | 18.05 | 18.13 | 906,164 | -0.17(-0.95%) |
Apr 02, 2008 | 18.43 | 18.63 | 18.20 | 18.30 | 714,636 | -0.00(-0.03%) |
Apr 01, 2008 | 18.28 | 18.30 | 17.81 | 18.30 | 1,531,902 | +0.65(+3.69%) |
Mar 31, 2008 | 17.14 | 17.77 | 17.10 | 17.65 | 872,009 | +0.45(+2.62%) |
Mar 28, 2008 | 17.31 | 17.41 | 17.10 | 17.20 | 849,502 | -0.01(-0.08%) |
Mar 27, 2008 | 16.97 | 17.49 | 16.96 | 17.22 | 1,376,952 | +0.23(+1.38%) |
Mar 26, 2008 | 17.13 | 17.20 | 16.83 | 16.98 | 808,542 | -0.31(-1.79%) |
Mar 25, 2008 | 17.07 | 17.33 | 16.88 | 17.29 | 1,232,013 | +0.27(+1.57%) |
Mar 24, 2008 | 16.66 | 17.16 | 16.50 | 17.02 | 695,474 | +0.53(+3.21%) |
Mar 21, 2008 | 16.83 | 16.90 | 16.12 | 16.50 | 2,638,109 | +0.00(+0.00%) |
Mar 20, 2008 | 16.83 | 16.90 | 16.12 | 16.50 | 2,638,109 | -0.14(-0.82%) |
Mar 19, 2008 | 17.29 | 17.52 | 16.63 | 16.63 | 938,037 | -0.61(-3.53%) |
Mar 18, 2008 | 16.35 | 17.32 | 16.31 | 17.24 | 1,336,847 | +1.05(+6.49%) |
Mar 17, 2008 | 15.76 | 16.49 | 15.76 | 16.19 | 1,155,944 | +0.05(+0.32%) |
Mar 14, 2008 | 16.50 | 16.57 | 15.80 | 16.14 | 874,697 | -0.34(-2.08%) |
Mar 13, 2008 | 16.20 | 16.54 | 15.75 | 16.48 | 836,583 | +0.49(+3.08%) |
Mar 12, 2008 | 16.37 | 16.40 | 15.93 | 15.99 | 1,156,706 | -0.23(-1.42%) |
Mar 11, 2008 | 15.60 | 16.26 | 15.57 | 16.22 | 1,368,877 | +1.11(+7.35%) |
Mar 10, 2008 | 15.65 | 15.65 | 15.03 | 15.11 | 1,152,866 | -0.55(-3.50%) |
Mar 07, 2008 | 15.61 | 16.08 | 15.45 | 15.66 | 1,023,781 | -0.15(-0.92%) |
Mar 06, 2008 | 16.16 | 16.16 | 15.80 | 15.80 | 905,823 | -0.48(-2.94%) |
Mar 05, 2008 | 16.15 | 16.39 | 15.98 | 16.28 | 798,782 | +0.24(+1.49%) |
Mar 04, 2008 | 16.06 | 16.17 | 15.75 | 16.04 | 1,003,659 | -0.21(-1.30%) |
Mar 03, 2008 | 16.43 | 16.43 | 15.84 | 16.25 | 920,757 | +0.03(+0.17%) |
Feb 29, 2008 | 16.48 | 16.52 | 16.12 | 16.22 | 911,109 | -0.46(-2.78%) |
Feb 28, 2008 | 17.00 | 17.12 | 16.51 | 16.69 | 912,797 | -0.54(-3.16%) |
Feb 27, 2008 | 17.09 | 17.41 | 16.97 | 17.23 | 1,013,344 | -0.04(-0.24%) |
Feb 26, 2008 | 17.03 | 17.39 | 16.87 | 17.27 | 1,072,154 | +0.24(+1.40%) |
Feb 25, 2008 | 16.50 | 17.06 | 16.31 | 17.03 | 1,128,119 | +0.65(+3.98%) |
Feb 22, 2008 | 16.43 | 16.50 | 16.09 | 16.38 | 1,113,825 | -0.03(-0.20%) |
Feb 21, 2008 | 16.66 | 17.01 | 16.32 | 16.42 | 896,991 | -0.19(-1.13%) |
Feb 20, 2008 | 16.12 | 16.79 | 15.89 | 16.60 | 1,162,679 | +0.44(+2.70%) |
Feb 19, 2008 | 16.89 | 16.89 | 16.06 | 16.17 | 736,219 | +0.23(+1.44%) |
Feb 18, 2008 | 15.98 | 16.12 | 15.67 | 15.94 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.98 | 16.12 | 15.67 | 15.94 | 632,335 | -0.14(-0.87%) |
Feb 14, 2008 | 16.46 | 16.47 | 15.99 | 16.08 | 907,013 | -0.33(-2.00%) |
Feb 13, 2008 | 15.93 | 16.52 | 15.93 | 16.41 | 797,647 | +0.61(+3.86%) |
Feb 12, 2008 | 15.70 | 16.01 | 15.60 | 15.80 | 815,951 | +0.15(+0.93%) |
Feb 11, 2008 | 15.60 | 15.72 | 15.22 | 15.65 | 1,130,568 | +0.00(+0.03%) |
Feb 08, 2008 | 15.70 | 15.93 | 15.56 | 15.65 | 895,583 | -0.07(-0.45%) |
Feb 07, 2008 | 15.48 | 15.87 | 15.45 | 15.72 | 1,091,212 | +0.17(+1.09%) |
Feb 06, 2008 | 15.53 | 16.23 | 15.40 | 15.55 | 1,046,650 | -0.05(-0.33%) |
Feb 05, 2008 | 15.87 | 16.08 | 15.52 | 15.60 | 767,368 | -0.45(-2.78%) |
Feb 04, 2008 | 16.24 | 16.24 | 15.84 | 16.05 | 598,620 | -0.23(-1.41%) |
Feb 01, 2008 | 16.12 | 16.43 | 15.90 | 16.27 | 1,020,811 | +0.15(+0.96%) |
Jan 31, 2008 | 15.23 | 16.30 | 15.21 | 16.12 | 1,151,052 | +0.70(+4.53%) |
Jan 30, 2008 | 15.82 | 15.90 | 15.23 | 15.42 | 1,297,870 | -0.45(-2.86%) |
Jan 29, 2008 | 15.84 | 16.06 | 15.71 | 15.88 | 871,476 | +0.09(+0.56%) |
Jan 28, 2008 | 15.31 | 15.79 | 15.00 | 15.79 | 864,449 | +0.45(+2.93%) |
Jan 25, 2008 | 15.08 | 15.69 | 15.06 | 15.34 | 1,172,066 | +0.26(+1.74%) |
Jan 24, 2008 | 15.30 | 15.57 | 15.04 | 15.07 | 1,052,171 | -0.20(-1.29%) |
Jan 23, 2008 | 14.22 | 15.33 | 14.22 | 15.27 | 1,951,603 | +0.67(+4.59%) |
Jan 22, 2008 | 13.85 | 14.97 | 13.85 | 14.60 | 1,419,877 | +0.14(+0.97%) |
Jan 21, 2008 | 14.23 | 14.64 | 14.02 | 14.46 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.23 | 14.64 | 14.02 | 14.46 | 1,833,193 | +0.26(+1.82%) |
Jan 17, 2008 | 14.65 | 14.92 | 14.05 | 14.20 | 1,335,268 | -0.39(-2.67%) |
Jan 16, 2008 | 14.36 | 14.95 | 14.31 | 14.59 | 1,019,286 | +0.24(+1.70%) |
Jan 15, 2008 | 14.50 | 14.59 | 14.21 | 14.35 | 1,005,877 | -0.34(-2.33%) |
Jan 14, 2008 | 14.56 | 14.86 | 14.49 | 14.69 | 1,111,692 | +0.22(+1.56%) |
Jan 11, 2008 | 14.18 | 14.65 | 14.14 | 14.47 | 1,566,737 | +0.27(+1.88%) |
Jan 10, 2008 | 13.76 | 14.43 | 13.46 | 14.20 | 2,304,239 | +0.14(+0.97%) |
Jan 09, 2008 | 14.10 | 14.23 | 13.80 | 14.06 | 1,147,959 | -0.02(-0.13%) |
Jan 08, 2008 | 14.88 | 15.08 | 14.06 | 14.08 | 1,009,472 | -0.83(-5.56%) |
Jan 07, 2008 | 14.87 | 15.23 | 14.59 | 14.91 | 810,889 | +0.14(+0.95%) |
Jan 04, 2008 | 15.22 | 15.34 | 14.64 | 14.77 | 1,008,651 | -0.57(-3.73%) |
Jan 03, 2008 | 15.81 | 15.94 | 15.24 | 15.34 | 752,008 | -0.40(-2.56%) |
Jan 02, 2008 | 16.10 | 16.10 | 15.70 | 15.75 | 945,292 | -0.40(-2.47%) |
Jan 01, 2008 | 16.28 | 16.40 | 15.90 | 16.14 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 16.28 | 16.40 | 15.90 | 16.14 | 629,340 | -0.19(-1.18%) |
Dec 28, 2007 | 16.24 | 16.46 | 16.14 | 16.34 | 547,302 | +0.12(+0.72%) |
Dec 27, 2007 | 16.65 | 16.75 | 16.19 | 16.22 | 479,544 | -0.40(-2.40%) |
Dec 26, 2007 | 16.80 | 16.81 | 16.40 | 16.62 | 665,607 | -0.37(-2.15%) |
Dec 24, 2007 | 16.78 | 17.00 | 16.73 | 16.98 | 207,575 | +0.31(+1.86%) |
Dec 21, 2007 | 16.45 | 16.80 | 16.45 | 16.67 | 1,926,161 | +0.45(+2.77%) |
Dec 20, 2007 | 16.06 | 16.22 | 15.78 | 16.22 | 664,231 | +0.25(+1.56%) |
Dec 19, 2007 | 15.96 | 16.21 | 15.81 | 15.97 | 454,725 | -0.05(-0.29%) |
Dec 18, 2007 | 16.01 | 16.12 | 15.62 | 16.02 | 936,959 | +0.19(+1.21%) |
Dec 17, 2007 | 16.22 | 16.22 | 15.83 | 15.83 | 551,216 | -0.43(-2.65%) |
Dec 14, 2007 | 16.22 | 16.47 | 16.21 | 16.26 | 708,274 | -0.25(-1.50%) |
Dec 13, 2007 | 16.17 | 16.54 | 16.09 | 16.51 | 852,596 | +0.33(+2.06%) |
Dec 12, 2007 | 16.33 | 16.50 | 15.81 | 16.18 | 1,046,036 | +0.18(+1.14%) |
Dec 11, 2007 | 16.80 | 16.95 | 15.97 | 15.99 | 1,263,830 | -0.68(-4.05%) |
Dec 10, 2007 | 16.72 | 16.72 | 16.42 | 16.67 | 826,368 | +0.03(+0.17%) |
Dec 07, 2007 | 16.63 | 16.78 | 16.46 | 16.64 | 595,042 | +0.01(+0.08%) |
Dec 06, 2007 | 16.05 | 16.74 | 15.97 | 16.63 | 1,409,509 | +0.62(+3.87%) |
Dec 05, 2007 | 15.87 | 16.06 | 15.78 | 16.01 | 1,174,839 | +0.40(+2.55%) |
Dec 04, 2007 | 15.45 | 15.68 | 15.34 | 15.61 | 746,568 | +0.06(+0.39%) |